Skip to main content
logo
Value Partners Group Limited (HKG:0806)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.110
+0.010 (0.48%)
Jun 18, 2026, 4:08 PM HKT

Value Partners Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262.082.132.072.112.110.48%3,306,000
Jun 17, 20262.042.112.012.102.102.94%2,885,000
Jun 16, 20262.062.082.042.042.04-1.45%1,116,000
Jun 15, 20262.042.072.002.072.073.50%2,691,000
Jun 12, 20262.042.082.002.002.00-0.99%2,506,000
Jun 11, 20262.042.042.012.022.02-0.98%1,899,500
Jun 10, 20262.062.072.002.042.04-1.92%1,224,000
Jun 9, 20262.052.102.012.082.080.48%1,730,000
Jun 8, 20262.062.112.052.072.07-1.43%1,075,000
Jun 5, 20262.072.112.052.102.101.45%2,376,000
Jun 4, 20262.062.112.062.072.07-1.43%1,578,000
Jun 3, 20262.112.122.072.102.10-1.41%1,548,000
Jun 2, 20262.062.132.062.132.131.91%1,597,000
Jun 1, 20262.082.142.062.092.09-0.48%803,000
May 29, 20262.132.132.082.102.10-613,000
May 28, 20262.152.152.102.102.10-2.33%793,000
May 27, 20262.152.162.112.152.150.47%2,647,442
May 26, 20262.102.172.082.142.141.42%1,503,000
May 22, 20262.082.152.042.112.114.98%2,416,000
May 21, 20262.122.152.002.012.01-3.37%7,177,000
May 20, 20262.082.182.072.082.08-1.89%1,667,000
May 19, 20262.072.132.072.122.120.95%1,320,000
May 18, 20262.142.142.102.102.10-1.87%1,387,000
May 15, 20262.162.162.132.142.14-1.83%1,401,000
May 14, 20262.202.262.182.182.180.69%1,507,700
May 13, 20262.282.282.212.222.17-2.63%996,000
May 12, 20262.192.342.172.282.224.11%6,315,300
May 11, 20262.212.212.172.192.14-0.91%1,010,000
May 8, 20262.142.222.142.212.163.27%1,280,000
May 7, 20262.122.162.122.142.092.39%1,444,000
May 6, 20262.112.142.092.092.04-835,000
May 5, 20262.122.132.082.092.04-2.34%953,000
May 4, 20262.172.172.122.142.091.90%543,000
Apr 30, 20262.102.112.072.102.05-1.41%1,006,000
Apr 29, 20262.132.142.112.132.080.95%482,000
Apr 28, 20262.132.132.102.112.06-0.94%1,261,000
Apr 27, 20262.142.182.082.132.08-1.84%1,034,000
Apr 24, 20262.112.182.082.172.121.88%2,927,000
Apr 23, 20262.202.202.122.132.08-2.29%860,000
Apr 22, 20262.192.222.162.182.130.93%2,175,000
Apr 21, 20262.192.202.152.162.11-1.37%968,000
Apr 20, 20262.142.232.122.192.142.34%2,207,000
Apr 17, 20262.092.152.062.142.091.90%1,265,001
Apr 16, 20262.072.112.072.102.051.94%1,026,000
Apr 15, 20262.082.102.062.062.01-627,000
Apr 14, 20262.042.082.012.062.011.48%1,312,000
Apr 13, 20262.072.092.012.031.98-3.33%640,000
Apr 10, 20262.032.132.032.102.053.45%2,775,000
Apr 9, 20262.052.062.022.031.98-1.93%1,659,000
Apr 8, 20261.992.111.992.072.024.02%1,760,000